South Basic Chemicals JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-11 | 36,550.00 | 38,700.00 | 36,550.00 | 38,650.00 | 37,598.30 | 4,840,600 |
| 2024-11-08 | 36,850.00 | 37,000.00 | 36,300.00 | 36,550.00 | 35,555.44 | 1,038,700 |
| 2024-11-07 | 36,800.00 | 37,500.00 | 36,450.00 | 36,850.00 | 35,847.28 | 1,344,300 |
| 2024-11-06 | 35,950.00 | 36,900.00 | 35,700.00 | 36,700.00 | 35,701.36 | 1,007,800 |
| 2024-11-05 | 35,800.00 | 36,150.00 | 35,600.00 | 35,600.00 | 34,631.29 | 573,100 |
| 2024-11-04 | 36,300.00 | 36,400.00 | 34,950.00 | 35,850.00 | 34,874.49 | 1,327,200 |
| 2024-11-01 | 36,800.00 | 37,350.00 | 36,300.00 | 36,300.00 | 35,312.24 | 1,315,500 |
| 2024-10-31 | 37,550.00 | 37,700.00 | 36,500.00 | 36,800.00 | 35,798.64 | 1,446,800 |
| 2024-10-30 | 38,200.00 | 38,400.00 | 37,250.00 | 37,550.00 | 36,528.23 | 1,372,600 |
| 2024-10-29 | 35,500.00 | 37,750.00 | 35,500.00 | 37,750.00 | 36,722.79 | 3,691,600 |
| 2024-10-28 | 34,900.00 | 35,400.00 | 34,700.00 | 35,300.00 | 34,339.46 | 587,800 |
| 2024-10-25 | 35,550.00 | 35,650.00 | 34,750.00 | 35,000.00 | 34,047.62 | 852,300 |
| 2024-10-24 | 35,600.00 | 36,150.00 | 35,200.00 | 35,200.00 | 34,242.18 | 647,200 |
| 2024-10-23 | 36,000.00 | 36,000.00 | 35,600.00 | 35,750.00 | 34,777.21 | 515,700 |
| 2024-10-22 | 35,100.00 | 36,400.00 | 34,300.00 | 35,700.00 | 34,728.57 | 1,822,600 |
| 2024-10-21 | 36,100.00 | 36,100.00 | 35,000.00 | 35,000.00 | 34,047.62 | 2,026,300 |
| 2024-10-18 | 36,650.00 | 36,650.00 | 35,950.00 | 36,150.00 | 35,166.33 | 804,700 |
| 2024-10-17 | 37,050.00 | 37,200.00 | 35,900.00 | 36,200.00 | 35,214.97 | 2,550,700 |
| 2024-10-16 | 37,400.00 | 37,600.00 | 36,850.00 | 37,000.00 | 35,993.20 | 1,011,500 |
| 2024-10-15 | 37,700.00 | 38,000.00 | 37,350.00 | 37,400.00 | 36,382.31 | 674,000 |
| 2024-10-14 | 37,700.00 | 38,000.00 | 37,500.00 | 37,600.00 | 36,576.87 | 775,200 |
| 2024-10-11 | 37,900.00 | 37,950.00 | 37,300.00 | 37,600.00 | 36,576.87 | 734,700 |
| 2024-10-10 | 37,750.00 | 38,100.00 | 37,650.00 | 37,800.00 | 36,771.43 | 824,800 |
| 2024-10-09 | 37,050.00 | 37,550.00 | 37,000.00 | 37,550.00 | 36,528.23 | 981,900 |
| 2024-10-08 | 37,550.00 | 38,100.00 | 37,000.00 | 37,000.00 | 35,993.20 | 1,412,300 |
| 2024-10-07 | 38,200.00 | 38,500.00 | 37,000.00 | 37,500.00 | 36,479.59 | 1,048,100 |
| 2024-10-04 | 38,150.00 | 38,500.00 | 38,100.00 | 38,100.00 | 37,063.27 | 949,600 |
| 2024-10-03 | 38,600.00 | 38,900.00 | 38,100.00 | 38,200.00 | 37,160.54 | 1,782,700 |
| 2024-10-02 | 38,800.00 | 39,200.00 | 38,600.00 | 38,600.00 | 37,549.66 | 1,037,800 |
| 2024-10-01 | 38,700.00 | 39,600.00 | 38,700.00 | 38,850.00 | 37,792.86 | 1,658,800 |
| 2024-09-30 | 38,550.00 | 38,750.00 | 38,450.00 | 38,650.00 | 37,598.30 | 1,225,700 |
| 2024-09-27 | 39,200.00 | 39,300.00 | 38,400.00 | 38,600.00 | 37,549.66 | 2,548,600 |
| 2024-09-26 | 39,600.00 | 39,900.00 | 38,600.00 | 39,000.00 | 37,938.78 | 2,283,300 |
| 2024-09-25 | 39,550.00 | 40,200.00 | 39,350.00 | 39,450.00 | 38,376.53 | 2,806,500 |
| 2024-09-24 | 39,150.00 | 39,500.00 | 39,150.00 | 39,350.00 | 38,279.25 | 1,198,100 |
| 2024-09-23 | 39,350.00 | 39,900.00 | 38,800.00 | 39,300.00 | 38,230.61 | 1,199,000 |
| 2024-09-20 | 39,000.00 | 40,850.00 | 39,000.00 | 39,300.00 | 38,230.61 | 4,797,900 |
| 2024-09-19 | 39,100.00 | 39,150.00 | 38,700.00 | 38,950.00 | 37,890.14 | 985,200 |
| 2024-09-18 | 39,250.00 | 39,250.00 | 38,800.00 | 38,800.00 | 37,744.22 | 1,638,300 |
| 2024-09-17 | 38,450.00 | 39,000.00 | 38,050.00 | 39,000.00 | 37,938.78 | 1,298,600 |
| 2024-09-16 | 39,150.00 | 39,600.00 | 38,200.00 | 38,200.00 | 37,160.54 | 2,317,100 |
| 2024-09-13 | 39,250.00 | 39,850.00 | 39,150.00 | 39,150.00 | 38,084.69 | 978,900 |
| 2024-09-12 | 38,650.00 | 40,400.00 | 38,450.00 | 39,250.00 | 38,181.97 | 4,411,900 |
| 2024-09-11 | 38,350.00 | 38,750.00 | 38,200.00 | 38,400.00 | 37,355.10 | 1,227,700 |
| 2024-09-10 | 38,400.00 | 39,200.00 | 38,000.00 | 38,500.00 | 37,452.38 | 1,760,800 |
| 2024-09-09 | 38,900.00 | 38,900.00 | 38,100.00 | 38,100.00 | 37,063.27 | 1,590,700 |
| 2024-09-06 | 39,200.00 | 39,200.00 | 38,600.00 | 38,950.00 | 37,890.14 | 1,032,200 |
| 2024-09-05 | 39,000.00 | 39,800.00 | 38,850.00 | 39,100.00 | 38,036.05 | 1,975,800 |
| 2024-09-04 | 38,500.00 | 39,500.00 | 38,050.00 | 38,800.00 | 37,744.22 | 2,065,400 |
| 2024-08-30 | 38,700.00 | 39,400.00 | 38,650.00 | 38,650.00 | 37,598.30 | 1,707,100 |
| 2024-08-29 | 38,950.00 | 39,200.00 | 38,650.00 | 38,650.00 | 37,598.30 | 889,800 |
| 2024-08-28 | 39,000.00 | 39,250.00 | 38,500.00 | 38,750.00 | 37,695.58 | 1,257,400 |
| 2024-08-27 | 38,200.00 | 39,450.00 | 38,200.00 | 38,750.00 | 37,695.58 | 1,603,800 |
| 2024-08-26 | 39,450.00 | 39,450.00 | 38,000.00 | 38,200.00 | 37,160.54 | 2,738,500 |
| 2024-08-23 | 39,700.00 | 39,700.00 | 38,750.00 | 39,100.00 | 38,036.05 | 2,551,600 |
| 2024-08-22 | 40,500.00 | 41,000.00 | 39,500.00 | 39,700.00 | 38,619.73 | 2,341,000 |
| 2024-08-21 | 38,600.00 | 41,500.00 | 38,350.00 | 40,400.00 | 39,300.68 | 5,190,600 |
| 2024-08-20 | 38,650.00 | 39,450.00 | 38,600.00 | 38,950.00 | 37,890.14 | 2,484,900 |
| 2024-08-19 | 39,800.00 | 39,800.00 | 38,500.00 | 38,700.00 | 37,646.94 | 2,917,400 |
| 2024-08-16 | 37,800.00 | 40,600.00 | 37,300.00 | 39,550.00 | 38,473.81 | 6,824,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-06-19 | 1,000.0000 VND |
| 2024-07-01 | 3,750.0000 VND |
| 2023-08-28 | 1,500.0000 VND |
| 2023-06-02 | 1,000.0000 VND |
| 2023-01-31 | 1,000.0000 VND |
| 2022-06-24 | 1,500.0000 VND |
| 2021-07-23 | 1,000.0000 VND |
| 2020-11-06 | 1,000.0000 VND |
| 2020-07-29 | 500.0000 VND |
| 2020-06-12 | 500.0000 VND |
| 2019-12-12 | 500.0000 VND |
| 2019-10-21 | 1,000.0000 VND |
| 2019-06-03 | 1,600.0000 VND |
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.